Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	14.49	14.53	14.44	14.50	11,142,631	-0.01(-0.09%)
Sep 29, 2003	14.34	14.52	14.33	14.52	10,097,259	+0.18(+1.29%)
Sep 26, 2003	14.38	14.42	14.30	14.33	8,396,251	-0.07(-0.48%)
Sep 25, 2003	14.43	14.49	14.37	14.40	8,739,908	-0.03(-0.23%)
Sep 24, 2003	14.47	14.50	14.38	14.43	12,169,444	+0.01(+0.07%)
Sep 23, 2003	14.38	14.45	14.34	14.42	7,797,890	+0.02(+0.13%)
Sep 22, 2003	14.38	14.46	14.30	14.41	9,032,689	-0.08(-0.52%)
Sep 19, 2003	14.57	14.59	14.42	14.48	11,713,794	-0.09(-0.62%)
Sep 18, 2003	14.42	14.60	14.41	14.57	10,871,929	+0.12(+0.81%)
Sep 17, 2003	14.40	14.49	14.39	14.45	7,807,489	-0.01(-0.10%)
Sep 16, 2003	14.30	14.47	14.30	14.47	10,606,986	+0.13(+0.93%)
Sep 15, 2003	14.29	14.44	14.29	14.34	12,754,046	-0.03(-0.19%)
Sep 12, 2003	14.26	14.36	14.24	14.36	9,502,738	+0.06(+0.39%)
Sep 11, 2003	14.24	14.35	14.22	14.31	9,281,633	+0.09(+0.65%)
Sep 10, 2003	14.24	14.36	14.19	14.21	10,920,886	-0.03(-0.21%)
Sep 09, 2003	14.24	14.31	14.22	14.24	11,505,807	-0.07(-0.51%)
Sep 08, 2003	14.16	14.33	14.15	14.32	10,441,237	+0.10(+0.70%)
Sep 05, 2003	14.29	14.33	14.18	14.22	12,671,171	-0.07(-0.49%)
Sep 04, 2003	14.06	14.37	14.04	14.29	25,678,640	+0.41(+2.96%)
Sep 03, 2003	13.77	13.92	13.75	13.88	13,428,881	+0.11(+0.82%)
Sep 02, 2003	13.62	13.81	13.61	13.76	9,203,878	+0.12(+0.90%)
Aug 29, 2003	13.59	13.74	13.59	13.64	7,522,708	-0.02(-0.13%)
Aug 28, 2003	13.61	13.71	13.53	13.66	6,796,675	+0.02(+0.17%)
Aug 27, 2003	13.62	13.79	13.62	13.63	10,358,042	-0.07(-0.48%)
Aug 26, 2003	13.58	13.72	13.54	13.70	8,736,068	+0.08(+0.56%)
Aug 25, 2003	13.54	13.64	13.53	13.62	8,067,632	+0.07(+0.54%)
Aug 22, 2003	13.63	13.67	13.55	13.55	9,891,833	+0.00(+0.01%)
Aug 21, 2003	13.65	13.74	13.52	13.55	12,203,042	-0.11(-0.78%)
Aug 20, 2003	13.73	13.83	13.64	13.65	7,717,895	-0.07(-0.48%)
Aug 19, 2003	13.81	13.81	13.70	13.72	14,744,635	-0.09(-0.68%)
Aug 18, 2003	14.01	14.01	13.81	13.81	9,433,303	-0.11(-0.81%)
Aug 15, 2003	13.96	13.99	13.86	13.93	4,481,947	+0.02(+0.17%)
Aug 14, 2003	13.98	13.98	13.84	13.90	7,868,925	-0.02(-0.16%)
Aug 13, 2003	14.01	14.01	13.88	13.92	8,297,377	-0.05(-0.34%)
Aug 12, 2003	13.99	13.99	13.83	13.97	7,591,183	+0.05(+0.33%)
Aug 11, 2003	13.91	14.00	13.87	13.93	6,668,044	+0.01(+0.04%)
Aug 08, 2003	13.88	13.94	13.78	13.92	6,528,213	+0.14(+1.00%)
Aug 07, 2003	13.91	13.93	13.76	13.78	9,906,552	-0.09(-0.68%)
Aug 06, 2003	13.70	13.94	13.67	13.88	12,461,585	+0.20(+1.45%)
Aug 05, 2003	13.79	13.84	13.66	13.68	10,245,410	-0.05(-0.35%)
Aug 04, 2003	13.59	13.83	13.52	13.73	10,897,207	+0.18(+1.31%)
Aug 01, 2003	13.75	13.80	13.53	13.55	14,964,781	-0.18(-1.33%)
Jul 31, 2003	13.90	14.10	13.73	13.73	18,687,738	+0.02(+0.14%)
Jul 30, 2003	13.74	13.77	13.63	13.71	10,148,456	+0.10(+0.75%)
Jul 29, 2003	13.76	13.84	13.61	13.61	14,743,355	-0.19(-1.37%)
Jul 28, 2003	13.93	13.93	13.74	13.80	10,446,677	-0.19(-1.38%)
Jul 25, 2003	13.74	14.00	13.57	13.99	10,961,843	+0.21(+1.50%)
Jul 24, 2003	13.93	14.04	13.78	13.79	12,786,363	-0.10(-0.75%)
Jul 23, 2003	14.05	14.05	13.83	13.89	9,374,747	-0.09(-0.67%)
Jul 22, 2003	13.91	14.05	13.79	13.99	10,334,044	+0.05(+0.38%)
Jul 21, 2003	13.99	14.04	13.91	13.93	10,289,567	-0.10(-0.71%)
Jul 18, 2003	13.90	14.03	13.84	14.03	12,297,435	+0.26(+1.88%)
Jul 17, 2003	13.83	13.85	13.73	13.77	9,748,482	-0.07(-0.50%)
Jul 16, 2003	13.75	13.84	13.74	13.84	11,434,772	-0.03(-0.19%)
Jul 15, 2003	13.78	13.87	13.72	13.87	15,710,012	+0.06(+0.46%)
Jul 14, 2003	13.84	13.86	13.79	13.80	12,035,693	-0.03(-0.25%)
Jul 11, 2003	13.80	13.89	13.76	13.84	9,108,844	+0.03(+0.24%)
Jul 10, 2003	13.83	13.87	13.74	13.81	14,690,239	-0.02(-0.17%)
Jul 09, 2003	14.06	14.12	13.83	13.83	15,866,802	-0.25(-1.78%)
Jul 08, 2003	14.13	14.17	14.07	14.08	8,103,470	-0.11(-0.76%)
Jul 07, 2003	14.08	14.23	14.08	14.19	9,515,537	+0.13(+0.92%)
Jul 03, 2003	14.06	14.18	14.02	14.06	5,202,219	-0.02(-0.17%)
Jul 02, 2003	14.06	14.13	14.05	14.08	10,442,837	+0.02(+0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.